KissMeData/101530/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200600	28922990	5350	5350	5350	5350	83
3	20231205	200500	28922990	5350	5350	5350	5350	0
4	20231205	200400	28922990	5350	5350	5350	5350	0
5	20231205	200300	28922990	5350	5350	5350	5350	0
6	20231205	200200	28922990	5350	5350	5350	5350	0
7	20231205	200100	28922990	5350	5350	5350	5350	0
8	20231205	200000	28922990	5350	5350	5350	5350	0
9	20231205	195900	28922990	5350	5350	5350	5350	0
10	20231205	195800	28922990	5350	5350	5350	5350	0
11	20231205	195700	28922990	5350	5350	5350	5350	0
12	20231205	195600	28922990	5350	5350	5350	5350	0
13	20231205	195500	28922990	5350	5350	5350	5350	0
14	20231205	195400	28922990	5350	5350	5350	5350	0
15	20231205	195300	28922990	5350	5350	5350	5350	0
16	20231205	195200	28922990	5350	5350	5350	5350	0
17	20231205	195100	28922990	5350	5350	5350	5350	0
18	20231205	195000	28922990	5350	5350	5350	5350	0
19	20231205	194900	28922990	5350	5350	5350	5350	0
20	20231205	194800	28922990	5350	5350	5350	5350	0
21	20231205	194700	28922990	5350	5350	5350	5350	0
22	20231205	194600	28922990	5350	5350	5350	5350	0
23	20231205	194500	28922990	5350	5350	5350	5350	0
24	20231205	194400	28922990	5350	5350	5350	5350	0
25	20231205	194300	28922990	5350	5350	5350	5350	0
26	20231205	194200	28922990	5350	5350	5350	5350	0
27	20231205	194100	28922990	5350	5350	5350	5350	0
28	20231205	194000	28922990	5350	5350	5350	5350	0
29	20231205	193900	28922990	5350	5350	5350	5350	0
30	20231205	193800	28922990	5350	5350	5350	5350	0
31	20231205	193700	28922990	5350	5350	5350	5350	0
32	20231205	193600	28922990	5350	5350	5350	5350	83
33	20231205	193500	28922990	5350	5350	5350	5350	0
34	20231205	193400	28922990	5350	5350	5350	5350	0
35	20231205	193300	28922990	5350	5350	5350	5350	0
36	20231205	193200	28922990	5350	5350	5350	5350	0
37	20231205	193100	28922990	5350	5350	5350	5350	0
38	20231205	193000	28922990	5350	5350	5350	5350	0
39	20231205	192900	28922990	5350	5350	5350	5350	0
40	20231205	192800	28922990	5350	5350	5350	5350	0
41	20231205	192700	28922990	5350	5350	5350	5350	0
42	20231205	192600	28922990	5350	5350	5350	5350	0
43	20231205	192500	28922990	5350	5350	5350	5350	0
44	20231205	192400	28922990	5350	5350	5350	5350	0
45	20231205	192300	28922990	5350	5350	5350	5350	0
46	20231205	192200	28922990	5350	5350	5350	5350	0
47	20231205	192100	28922990	5350	5350	5350	5350	0
48	20231205	192000	28922990	5350	5350	5350	5350	0
49	20231205	191900	28922990	5350	5350	5350	5350	0
50	20231205	191800	28922990	5350	5350	5350	5350	0
51	20231205	191700	28922990	5350	5350	5350	5350	0
52	20231205	191600	28922990	5350	5350	5350	5350	0
53	20231205	191500	28922990	5350	5350	5350	5350	0
54	20231205	191400	28922990	5350	5350	5350	5350	0
55	20231205	191300	28922990	5350	5350	5350	5350	0
56	20231205	191200	28922990	5350	5350	5350	5350	0
57	20231205	191100	28922990	5350	5350	5350	5350	0
58	20231205	191000	28922990	5350	5350	5350	5350	0
59	20231205	190900	28922990	5350	5350	5350	5350	0
60	20231205	190800	28922990	5350	5350	5350	5350	0
61	20231205	190700	28922990	5350	5350	5350	5350	0
62	20231205	190600	28922990	5350	5350	5350	5350	83
63	20231205	190500	28922990	5350	5350	5350	5350	0
64	20231205	190400	28922990	5350	5350	5350	5350	0
65	20231205	190300	28922990	5350	5350	5350	5350	0
66	20231205	190200	28922990	5350	5350	5350	5350	0
67	20231205	190100	28922990	5350	5350	5350	5350	0
68	20231205	190000	28922990	5350	5350	5350	5350	0
69	20231205	185900	28922990	5350	5350	5350	5350	0
70	20231205	185800	28922990	5350	5350	5350	5350	0
71	20231205	185700	28922990	5350	5350	5350	5350	0
72	20231205	185600	28922990	5350	5350	5350	5350	0
73	20231205	185500	28922990	5350	5350	5350	5350	0
74	20231205	185400	28922990	5350	5350	5350	5350	0
75	20231205	185300	28922990	5350	5350	5350	5350	0
76	20231205	185200	28922990	5350	5350	5350	5350	0
77	20231205	185100	28922990	5350	5350	5350	5350	0
78	20231205	185000	28922990	5350	5350	5350	5350	0
79	20231205	184900	28922990	5350	5350	5350	5350	0
80	20231205	184800	28922990	5350	5350	5350	5350	0
81	20231205	184700	28922990	5350	5350	5350	5350	0
82	20231205	184600	28922990	5350	5350	5350	5350	0
83	20231205	184500	28922990	5350	5350	5350	5350	0
84	20231205	184400	28922990	5350	5350	5350	5350	0
85	20231205	184300	28922990	5350	5350	5350	5350	0
86	20231205	184200	28922990	5350	5350	5350	5350	0
87	20231205	184100	28922990	5350	5350	5350	5350	0
88	20231205	184000	28922990	5350	5350	5350	5350	0
89	20231205	183900	28922990	5350	5350	5350	5350	0
90	20231205	183800	28922990	5350	5350	5350	5350	0
91	20231205	183700	28922990	5350	5350	5350	5350	0
92	20231205	183600	28922990	5350	5350	5350	5350	83
93	20231205	183500	28922990	5350	5350	5350	5350	0
94	20231205	183400	28922990	5350	5350	5350	5350	0
95	20231205	183300	28922990	5350	5350	5350	5350	0
96	20231205	183200	28922990	5350	5350	5350	5350	0
97	20231205	183100	28922990	5350	5350	5350	5350	0
98	20231205	183000	28922990	5350	5350	5350	5350	0
99	20231205	182900	28922990	5350	5350	5350	5350	0
100	20231205	182800	28922990	5350	5350	5350	5350	0
101	20231205	182700	28922990	5350	5350	5350	5350	0
102	20231205	182600	28922990	5350	5350	5350	5350	0
103	20231205	182500	28922990	5350	5350	5350	5350	0
104	20231205	182400	28922990	5350	5350	5350	5350	0
105	20231205	182300	28922990	5350	5350	5350	5350	0
106	20231205	182200	28922990	5350	5350	5350	5350	0
107	20231205	182100	28922990	5350	5350	5350	5350	0
108	20231205	182000	28922990	5350	5350	5350	5350	0
109	20231205	181900	28922990	5350	5350	5350	5350	0
110	20231205	181800	28922990	5350	5350	5350	5350	0
111	20231205	181700	28922990	5350	5350	5350	5350	0
112	20231205	181600	28922990	5350	5350	5350	5350	0
113	20231205	181500	28922990	5350	5350	5350	5350	0
114	20231205	181400	28922990	5350	5350	5350	5350	0
115	20231205	181300	28922990	5350	5350	5350	5350	0
116	20231205	181200	28922990	5350	5350	5350	5350	0
117	20231205	181100	28922990	5350	5350	5350	5350	0
118	20231205	181000	28922990	5350	5350	5350	5350	0
119	20231205	180900	28922990	5350	5350	5350	5350	0
120	20231205	180800	28922990	5350	5350	5350	5350	0
121	20231205	180700	28922990	5350	5350	5350	5350	0
122	20231205	180600	28922990	5350	5350	5350	5350	83
123	20231205	180500	28922990	5350	5350	5350	5350	0
124	20231205	180400	28922990	5350	5350	5350	5350	0
125	20231205	180300	28922990	5350	5350	5350	5350	0
126	20231205	180200	28922990	5350	5350	5350	5350	0
127	20231205	180100	28922990	5350	5350	5350	5350	0
128	20231205	180000	28922990	5350	5350	5350	5350	0
129	20231205	175900	28922990	5350	5350	5350	5350	0
130	20231205	175800	28922990	5350	5350	5350	5350	0
131	20231205	175700	28922990	5350	5350	5350	5350	0
132	20231205	175600	28922990	5350	5350	5350	5350	0
133	20231205	175500	28922990	5350	5350	5350	5350	0
134	20231205	175400	28922990	5350	5350	5350	5350	0
135	20231205	175300	28922990	5350	5350	5350	5350	0
136	20231205	175200	28922990	5350	5350	5350	5350	0
137	20231205	175100	28922990	5350	5350	5350	5350	0
138	20231205	175000	28922990	5350	5350	5350	5350	0
139	20231205	174900	28922990	5350	5350	5350	5350	0
140	20231205	174800	28922990	5350	5350	5350	5350	0
141	20231205	174700	28922990	5350	5350	5350	5350	0
142	20231205	174600	28922990	5350	5350	5350	5350	0
143	20231205	174500	28922990	5350	5350	5350	5350	0
144	20231205	174400	28922990	5350	5350	5350	5350	0
145	20231205	174300	28922990	5350	5350	5350	5350	0
146	20231205	174200	28922990	5350	5350	5350	5350	0
147	20231205	174100	28922990	5350	5350	5350	5350	0
148	20231205	174000	28922990	5350	5350	5350	5350	0
149	20231205	173900	28922990	5350	5350	5350	5350	0
150	20231205	173800	28922990	5350	5350	5350	5350	0
151	20231205	173700	28922990	5350	5350	5350	5350	0
152	20231205	173600	28922990	5350	5350	5350	5350	83
153	20231205	173500	28922990	5350	5350	5350	5350	0
154	20231205	173400	28922990	5350	5350	5350	5350	0
155	20231205	173300	28922990	5350	5350	5350	5350	0
156	20231205	173200	28922990	5350	5350	5350	5350	0
157	20231205	173100	28922990	5350	5350	5350	5350	0
158	20231205	173000	28922990	5350	5350	5350	5350	0
159	20231205	172900	28922990	5350	5350	5350	5350	0
160	20231205	172800	28922990	5350	5350	5350	5350	0
161	20231205	172700	28922990	5350	5350	5350	5350	0
162	20231205	172600	28922990	5350	5350	5350	5350	0
163	20231205	172500	28922990	5350	5350	5350	5350	0
164	20231205	172400	28922990	5350	5350	5350	5350	0
165	20231205	172300	28922990	5350	5350	5350	5350	0
166	20231205	172200	28922990	5350	5350	5350	5350	0
167	20231205	172100	28922990	5350	5350	5350	5350	0
168	20231205	172000	28922990	5350	5350	5350	5350	0
169	20231205	171900	28922990	5350	5350	5350	5350	0
170	20231205	171800	28922990	5350	5350	5350	5350	0
171	20231205	171700	28922990	5350	5350	5350	5350	0
172	20231205	171600	28922990	5350	5350	5350	5350	0
173	20231205	171500	28922990	5350	5350	5350	5350	0
174	20231205	171400	28922990	5350	5350	5350	5350	0
175	20231205	171300	28922990	5350	5350	5350	5350	0
176	20231205	171200	28922990	5350	5350	5350	5350	0
177	20231205	171100	28922990	5350	5350	5350	5350	0
178	20231205	171000	28922990	5350	5350	5350	5350	0
179	20231205	170900	28922990	5350	5350	5350	5350	0
180	20231205	170800	28922990	5350	5350	5350	5350	0
181	20231205	170700	28922990	5350	5350	5350	5350	0
182	20231205	170600	28922990	5350	5350	5350	5350	83
183	20231205	170500	28922990	5350	5350	5350	5350	0
184	20231205	170400	28922990	5350	5350	5350	5350	0
185	20231205	170300	28922990	5350	5350	5350	5350	0
186	20231205	170200	28922990	5350	5350	5350	5350	0
187	20231205	170100	28922990	5350	5350	5350	5350	0
188	20231205	170000	28922990	5350	5350	5350	5350	0
189	20231205	165900	28922990	5350	5350	5350	5350	0
190	20231205	165800	28922990	5350	5350	5350	5350	0
191	20231205	165700	28922990	5350	5350	5350	5350	0
192	20231205	165600	28922990	5350	5350	5350	5350	0
193	20231205	165500	28922990	5350	5350	5350	5350	0
194	20231205	165400	28922990	5350	5350	5350	5350	0
195	20231205	165300	28922990	5350	5350	5350	5350	0
196	20231205	165200	28922990	5350	5350	5350	5350	0
197	20231205	165100	28922990	5350	5350	5350	5350	0
198	20231205	165000	28922990	5350	5350	5350	5350	0
199	20231205	164900	28922990	5350	5350	5350	5350	0
200	20231205	164800	28922990	5350	5350	5350	5350	0
201	20231205	164700	28922990	5350	5350	5350	5350	0
202	20231205	164600	28922990	5350	5350	5350	5350	0
203	20231205	164500	28922990	5350	5350	5350	5350	0
204	20231205	164400	28922990	5350	5350	5350	5350	0
205	20231205	164300	28922990	5350	5350	5350	5350	0
206	20231205	164200	28922990	5350	5350	5350	5350	0
207	20231205	164100	28922990	5350	5350	5350	5350	0
208	20231205	164000	28922990	5350	5350	5350	5350	0
209	20231205	163900	28922990	5350	5350	5350	5350	0
210	20231205	163800	28922990	5350	5350	5350	5350	0
211	20231205	163700	28922990	5350	5350	5350	5350	0
212	20231205	163600	28922990	5350	5350	5350	5350	83
213	20231205	163500	28922990	5350	5350	5350	5350	0
214	20231205	163400	28922990	5350	5350	5350	5350	0
215	20231205	163300	28922990	5350	5350	5350	5350	0
216	20231205	163200	28922990	5350	5350	5350	5350	0
217	20231205	163100	28922990	5350	5350	5350	5350	0
218	20231205	163000	28922990	5350	5350	5350	5350	0
219	20231205	162900	28922990	5350	5350	5350	5350	0
220	20231205	162800	28922990	5350	5350	5350	5350	0
221	20231205	162700	28922990	5350	5350	5350	5350	0
222	20231205	162600	28922990	5350	5350	5350	5350	0
223	20231205	162500	28922990	5350	5350	5350	5350	0
224	20231205	162400	28922990	5350	5350	5350	5350	0
225	20231205	162300	28922990	5350	5350	5350	5350	0
226	20231205	162200	28922990	5350	5350	5350	5350	0
227	20231205	162100	28922990	5350	5350	5350	5350	0
228	20231205	162000	28922990	5350	5350	5350	5350	0
229	20231205	161900	28922990	5350	5350	5350	5350	0
230	20231205	161800	28922990	5350	5350	5350	5350	0
231	20231205	161700	28922990	5350	5350	5350	5350	0
232	20231205	161600	28922990	5350	5350	5350	5350	0
233	20231205	161500	28922990	5350	5350	5350	5350	0
234	20231205	161400	28922990	5350	5350	5350	5350	0
235	20231205	161300	28922990	5350	5350	5350	5350	0
236	20231205	161200	28922990	5350	5350	5350	5350	0
237	20231205	161100	28922990	5350	5350	5350	5350	0
238	20231205	161000	28922990	5350	5350	5350	5350	0
239	20231205	160900	28922990	5350	5350	5350	5350	0
240	20231205	160800	28922990	5350	5350	5350	5350	0
241	20231205	160700	28922990	5350	5350	5350	5350	0
242	20231205	160600	28922990	5350	5350	5350	5350	83
243	20231205	160500	28922990	5350	5350	5350	5350	0
244	20231205	160400	28922990	5350	5350	5350	5350	0
245	20231205	160300	28922990	5350	5350	5350	5350	0
246	20231205	160200	28922990	5350	5350	5350	5350	0
247	20231205	160100	28922990	5350	5350	5350	5350	0
248	20231205	160000	28922990	5350	5350	5350	5350	0
249	20231205	155900	28922990	5350	5350	5350	5350	0
250	20231205	155800	28922990	5350	5350	5350	5350	0
251	20231205	155700	28922990	5350	5350	5350	5350	0
252	20231205	155600	28922990	5350	5350	5350	5350	0
253	20231205	155500	28922990	5350	5350	5350	5350	0
254	20231205	155400	28922990	5350	5350	5350	5350	0
255	20231205	155300	28922990	5350	5350	5350	5350	0
256	20231205	155200	28922990	5350	5350	5350	5350	0
257	20231205	155100	28922990	5350	5350	5350	5350	0
258	20231205	155000	28922990	5350	5350	5350	5350	0
259	20231205	154900	28922990	5350	5350	5350	5350	0
260	20231205	154800	28922990	5350	5350	5350	5350	0
261	20231205	154700	28922990	5350	5350	5350	5350	0
262	20231205	154600	28922990	5350	5350	5350	5350	0
263	20231205	154500	28922990	5350	5350	5350	5350	0
264	20231205	154400	28922990	5350	5350	5350	5350	0
265	20231205	154300	28922990	5350	5350	5350	5350	0
266	20231205	154200	28922990	5350	5350	5350	5350	0
267	20231205	154100	28922990	5350	5350	5350	5350	0
268	20231205	154000	28922990	5350	5350	5350	5350	0
269	20231205	153900	28922990	5350	5350	5350	5350	0
270	20231205	153800	28922990	5350	5350	5350	5350	0
271	20231205	153700	28922990	5350	5350	5350	5350	0
272	20231205	153600	28922990	5350	5350	5350	5350	83
273	20231205	153500	28922990	5350	5350	5350	5350	0
274	20231205	153400	28922990	5350	5350	5350	5350	0
275	20231205	153300	28922990	5350	5350	5350	5350	0
276	20231205	153200	28922990	5350	5350	5350	5350	0
277	20231205	153100	28922990	5350	5350	5350	5350	0
278	20231205	153000	28922990	5350	5350	5350	5350	83
279	20231205	152900	28478940	5350	5350	5350	5350	0
280	20231205	152800	28478940	5350	5350	5350	5350	0
281	20231205	152700	28478940	5350	5350	5350	5350	0
282	20231205	152600	28478940	5350	5350	5350	5350	0
283	20231205	152500	28478940	5350	5350	5350	5350	0
284	20231205	152400	28478940	5350	5350	5350	5350	0
285	20231205	152300	28478940	5350	5350	5350	5350	0
286	20231205	152200	28478940	5350	5350	5350	5350	0
287	20231205	152100	28478940	5350	5350	5350	5350	0
288	20231205	152000	28478940	5350	5350	5350	5350	0
289	20231205	151900	28478940	5350	5350	5350	5350	0
290	20231205	151800	28478940	5350	5350	5350	5350	50
291	20231205	151700	28211440	5350	5350	5350	5350	0
292	20231205	151600	28211440	5350	5350	5350	5350	31
293	20231205	151500	28045590	5360	5360	5360	5360	0
294	20231205	151400	28045590	5360	5360	5360	5360	128
295	20231205	151300	27359510	5360	5360	5360	5360	200
296	20231205	151200	26287510	5350	5350	5350	5350	239
297	20231205	151100	25008860	5360	5360	5360	5360	200
298	20231205	151000	23936860	5350	5360	5360	5350	201
299	20231205	150900	22859510	5360	5360	5360	5360	0
300	20231205	150800	22859510	5360	5360	5360	5360	0
301	20231205	150700	22859510	5360	5360	5360	5360	0
302	20231205	150600	22859510	5360	5360	5360	5360	200
303	20231205	150500	21787510	5350	5350	5350	5350	0
304	20231205	150400	21787510	5350	5350	5350	5350	0
305	20231205	150300	21787510	5350	5350	5350	5350	100
306	20231205	150200	21252510	5350	5350	5350	5350	0
307	20231205	150100	21252510	5350	5350	5350	5350	0
308	20231205	150000	21252510	5350	5350	5350	5350	0
309	20231205	145900	21252510	5350	5350	5350	5350	0
310	20231205	145800	21252510	5350	5350	5350	5350	50
311	20231205	145700	20985010	5350	5350	5350	5350	0
312	20231205	145600	20985010	5350	5350	5350	5350	0
313	20231205	145500	20985010	5350	5350	5350	5350	0
314	20231205	145400	20985010	5350	5350	5350	5350	0
315	20231205	145300	20985010	5350	5350	5350	5350	0
316	20231205	145200	20985010	5350	5350	5350	5350	0
317	20231205	145100	20985010	5350	5350	5350	5350	0
318	20231205	145000	20985010	5350	5350	5350	5350	0
319	20231205	144900	20985010	5350	5350	5350	5350	0
320	20231205	144800	20985010	5350	5350	5350	5350	0
321	20231205	144700	20985010	5350	5350	5350	5350	0
322	20231205	144600	20985010	5350	5350	5350	5350	0
323	20231205	144500	20985010	5350	5350	5350	5350	70
324	20231205	144400	20610510	5350	5350	5350	5350	0
325	20231205	144300	20610510	5350	5350	5350	5350	0
326	20231205	144200	20610510	5350	5350	5350	5350	0
327	20231205	144100	20610510	5350	5350	5350	5350	0
328	20231205	144000	20610510	5350	5350	5350	5350	0
329	20231205	143900	20610510	5350	5350	5350	5350	0
330	20231205	143800	20610510	5350	5350	5350	5350	1
331	20231205	143700	20605160	5350	5350	5350	5350	0
332	20231205	143600	20605160	5350	5350	5350	5350	250
333	20231205	143500	19267660	5350	5350	5350	5350	5
334	20231205	143400	19240910	5350	5350	5350	5350	451
335	20231205	143300	16828060	5350	5350	5350	5350	0
336	20231205	143200	16828060	5350	5350	5350	5350	0
337	20231205	143100	16828060	5350	5350	5350	5350	0
338	20231205	143000	16828060	5350	5350	5350	5350	0
339	20231205	142900	16828060	5350	5350	5350	5350	0
340	20231205	142800	16828060	5350	5350	5350	5350	69
341	20231205	142700	16458910	5350	5350	5350	5350	0
342	20231205	142600	16458910	5350	5350	5350	5350	496
343	20231205	142500	13805310	5340	5340	5340	5340	0
344	20231205	142400	13805310	5340	5340	5340	5340	10
345	20231205	142300	13751910	5350	5350	5350	5350	0
346	20231205	142200	13751910	5350	5350	5350	5350	0
347	20231205	142100	13751910	5350	5350	5350	5350	0
348	20231205	142000	13751910	5350	5350	5350	5350	0
349	20231205	141900	13751910	5350	5350	5350	5350	0
350	20231205	141800	13751910	5350	5350	5350	5350	0
351	20231205	141700	13751910	5350	5350	5350	5350	79
352	20231205	141600	13329260	5350	5350	5350	5350	0
353	20231205	141500	13329260	5350	5350	5350	5350	0
354	20231205	141400	13329260	5350	5350	5350	5350	0
355	20231205	141300	13329260	5350	5350	5350	5350	0
356	20231205	141200	13329260	5350	5350	5350	5350	0
357	20231205	141100	13329260	5350	5350	5350	5350	0
358	20231205	141000	13329260	5350	5350	5350	5350	0
359	20231205	140900	13329260	5350	5350	5350	5350	0
360	20231205	140800	13329260	5350	5350	5350	5350	0
361	20231205	140700	13329260	5350	5350	5350	5350	0
362	20231205	140600	13329260	5350	5350	5350	5350	1
363	20231205	140500	13323910	5350	5350	5350	5350	0
364	20231205	140400	13323910	5350	5350	5350	5350	0
365	20231205	140300	13323910	5350	5350	5350	5350	0
366	20231205	140200	13323910	5350	5350	5350	5350	0
367	20231205	140100	13323910	5350	5350	5350	5350	0
368	20231205	140000	13323910	5350	5350	5350	5350	0
369	20231205	135900	13323910	5350	5350	5350	5350	0
370	20231205	135800	13323910	5350	5350	5350	5350	0
371	20231205	135700	13323910	5350	5350	5350	5350	0
372	20231205	135600	13323910	5350	5350	5350	5350	0
373	20231205	135500	13323910	5350	5350	5350	5350	0
374	20231205	135400	13323910	5350	5350	5350	5350	0
375	20231205	135300	13323910	5350	5350	5350	5350	0
376	20231205	135200	13323910	5350	5350	5350	5350	0
377	20231205	135100	13323910	5350	5350	5350	5350	6
378	20231205	135000	13291810	5350	5350	5350	5350	376
379	20231205	134900	11280210	5360	5360	5360	5360	0
380	20231205	134800	11280210	5360	5360	5360	5360	0
381	20231205	134700	11280210	5360	5360	5360	5360	0
382	20231205	134600	11280210	5360	5360	5360	5360	0
383	20231205	134500	11280210	5360	5360	5360	5360	0
384	20231205	134400	11280210	5360	5360	5360	5360	0
385	20231205	134300	11280210	5360	5360	5360	5360	0
386	20231205	134200	11280210	5360	5360	5360	5360	0
387	20231205	134100	11280210	5360	5360	5360	5360	0
388	20231205	134000	11280210	5360	5360	5360	5360	0
389	20231205	133900	11280210	5360	5360	5360	5360	0
390	20231205	133800	11280210	5360	5360	5360	5360	0
391	20231205	133700	11280210	5360	5360	5360	5360	0
392	20231205	133600	11280210	5360	5360	5360	5360	0
393	20231205	133500	11280210	5360	5360	5360	5360	0
394	20231205	133400	11280210	5360	5360	5360	5360	0
395	20231205	133300	11280210	5360	5360	5360	5360	0
396	20231205	133200	11280210	5360	5360	5360	5360	0
397	20231205	133100	11280210	5360	5360	5360	5360	0
398	20231205	133000	11280210	5360	5360	5360	5360	0
399	20231205	132900	11280210	5360	5360	5360	5360	0
400	20231205	132800	11280210	5360	5360	5360	5360	0
401	20231205	132700	11280210	5360	5360	5360	5360	0
402	20231205	132600	11280210	5360	5360	5360	5360	0
403	20231205	132500	11280210	5360	5360	5360	5360	0
404	20231205	132400	11280210	5360	5360	5360	5360	0
405	20231205	132300	11280210	5360	5360	5360	5360	0
406	20231205	132200	11280210	5360	5360	5360	5360	0
407	20231205	132100	11280210	5360	5360	5360	5360	20
408	20231205	132000	11173010	5360	5360	5360	5360	2
409	20231205	131900	11162290	5360	5360	5360	5360	0
410	20231205	131800	11162290	5360	5360	5360	5360	100
411	20231205	131700	10626290	5350	5350	5350	5350	0
412	20231205	131600	10626290	5350	5350	5350	5350	0
413	20231205	131500	10626290	5350	5350	5350	5350	0
414	20231205	131400	10626290	5350	5350	5350	5350	0
415	20231205	131300	10626290	5350	5350	5350	5350	58
416	20231205	131200	10315990	5360	5360	5360	5360	0
417	20231205	131100	10315990	5360	5360	5360	5360	0
418	20231205	131000	10315990	5360	5360	5360	5360	0
419	20231205	130900	10315990	5360	5360	5360	5360	0
420	20231205	130800	10315990	5360	5360	5360	5360	0
421	20231205	130700	10315990	5360	5360	5360	5360	0
422	20231205	130600	10315990	5360	5360	5360	5360	0
423	20231205	130500	10315990	5360	5360	5360	5360	0
424	20231205	130400	10315990	5360	5360	5360	5360	0
425	20231205	130300	10315990	5360	5360	5360	5360	0
426	20231205	130200	10315990	5360	5360	5360	5360	3
427	20231205	130100	10299910	5350	5350	5350	5350	0
428	20231205	130000	10299910	5350	5350	5350	5350	0
429	20231205	125900	10299910	5350	5350	5350	5350	0
430	20231205	125800	10299910	5350	5350	5350	5350	0
431	20231205	125700	10299910	5350	5350	5350	5350	0
432	20231205	125600	10299910	5350	5350	5350	5350	0
433	20231205	125500	10299910	5350	5350	5350	5350	0
434	20231205	125400	10299910	5350	5350	5350	5350	0
435	20231205	125300	10299910	5350	5350	5350	5350	0
436	20231205	125200	10299910	5350	5350	5350	5350	0
437	20231205	125100	10299910	5350	5350	5350	5350	0
438	20231205	125000	10299910	5350	5350	5350	5350	0
439	20231205	124900	10299910	5350	5350	5350	5350	0
440	20231205	124800	10299910	5350	5350	5350	5350	0
441	20231205	124700	10299910	5350	5350	5350	5350	0
442	20231205	124600	10299910	5350	5350	5350	5350	130
443	20231205	124500	9604410	5360	5360	5360	5360	11
444	20231205	124400	9545450	5360	5360	5360	5360	0
445	20231205	124300	9545450	5360	5360	5360	5360	0
446	20231205	124200	9545450	5360	5360	5360	5360	0
447	20231205	124100	9545450	5360	5360	5360	5360	0
448	20231205	124000	9545450	5360	5360	5360	5360	0
449	20231205	123900	9545450	5360	5360	5360	5360	0
450	20231205	123800	9545450	5360	5360	5360	5360	0
451	20231205	123700	9545450	5360	5360	5360	5360	10
452	20231205	123600	9491850	5350	5350	5350	5350	0
453	20231205	123500	9491850	5350	5350	5350	5350	0
454	20231205	123400	9491850	5350	5350	5350	5350	0
455	20231205	123300	9491850	5350	5350	5350	5350	0
456	20231205	123200	9491850	5350	5350	5350	5350	0
457	20231205	123100	9491850	5350	5350	5350	5350	0
458	20231205	123000	9491850	5350	5350	5350	5350	0
459	20231205	122900	9491850	5350	5350	5350	5350	0
460	20231205	122800	9491850	5350	5350	5350	5350	0
461	20231205	122700	9491850	5350	5350	5350	5350	0
462	20231205	122600	9491850	5350	5350	5350	5350	0
463	20231205	122500	9491850	5350	5350	5350	5350	0
464	20231205	122400	9491850	5350	5350	5350	5350	0
465	20231205	122300	9491850	5350	5350	5350	5350	2
466	20231205	122200	9481150	5350	5350	5350	5350	0
467	20231205	122100	9481150	5350	5350	5350	5350	0
468	20231205	122000	9481150	5350	5350	5350	5350	48
469	20231205	121900	9224350	5350	5350	5350	5350	0
470	20231205	121800	9224350	5350	5350	5350	5350	0
471	20231205	121700	9224350	5350	5350	5350	5350	0
472	20231205	121600	9224350	5350	5350	5350	5350	0
473	20231205	121500	9224350	5350	5350	5350	5350	0
474	20231205	121400	9224350	5350	5350	5350	5350	0
475	20231205	121300	9224350	5350	5350	5350	5350	0
476	20231205	121200	9224350	5350	5350	5350	5350	0
477	20231205	121100	9224350	5350	5350	5350	5350	0
478	20231205	121000	9224350	5350	5350	5350	5350	0
479	20231205	120900	9224350	5350	5350	5350	5350	0
480	20231205	120800	9224350	5350	5350	5350	5350	0
481	20231205	120700	9224350	5350	5350	5350	5350	0
482	20231205	120600	9224350	5350	5350	5350	5350	0
483	20231205	120500	9224350	5350	5350	5350	5350	0
484	20231205	120400	9224350	5350	5350	5350	5350	0
485	20231205	120300	9224350	5350	5350	5350	5350	0
486	20231205	120200	9224350	5350	5350	5350	5350	0
487	20231205	120100	9224350	5350	5350	5350	5350	0
488	20231205	120000	9224350	5350	5350	5350	5350	0
489	20231205	115900	9224350	5350	5350	5350	5350	2
490	20231205	115800	9213650	5350	5350	5350	5350	0
491	20231205	115700	9213650	5350	5350	5350	5350	0
492	20231205	115600	9213650	5350	5350	5350	5350	0
493	20231205	115500	9213650	5350	5350	5350	5350	0
494	20231205	115400	9213650	5350	5350	5350	5350	179
495	20231205	115300	8256000	5340	5340	5340	5340	0
496	20231205	115200	8256000	5340	5340	5340	5340	0
497	20231205	115100	8256000	5340	5340	5340	5340	0
498	20231205	115000	8256000	5340	5340	5340	5340	0
499	20231205	114900	8256000	5340	5340	5340	5340	0
500	20231205	114800	8256000	5340	5340	5340	5340	0
501	20231205	114700	8256000	5340	5340	5340	5340	0
502	20231205	114600	8256000	5340	5340	5340	5340	0
503	20231205	114500	8256000	5340	5340	5340	5340	0
504	20231205	114400	8256000	5340	5340	5340	5340	0
505	20231205	114300	8256000	5340	5340	5340	5340	0
506	20231205	114200	8256000	5340	5340	5340	5340	0
507	20231205	114100	8256000	5340	5340	5340	5340	0
508	20231205	114000	8256000	5340	5340	5340	5340	0
509	20231205	113900	8256000	5340	5340	5340	5340	0
510	20231205	113800	8256000	5340	5340	5340	5340	0
511	20231205	113700	8256000	5340	5340	5340	5340	0
512	20231205	113600	8256000	5340	5340	5340	5340	0
513	20231205	113500	8256000	5340	5340	5340	5340	0
514	20231205	113400	8256000	5340	5340	5340	5340	3
515	20231205	113300	8239980	5340	5340	5340	5340	0
516	20231205	113200	8239980	5340	5340	5340	5340	59
517	20231205	113100	7924920	5340	5340	5340	5340	0
518	20231205	113000	7924920	5340	5340	5340	5340	0
519	20231205	112900	7924920	5340	5340	5340	5340	0
520	20231205	112800	7924920	5340	5340	5340	5340	0
521	20231205	112700	7924920	5340	5340	5340	5340	0
522	20231205	112600	7924920	5340	5340	5340	5340	0
523	20231205	112500	7924920	5340	5340	5340	5340	0
524	20231205	112400	7924920	5340	5340	5340	5340	0
525	20231205	112300	7924920	5340	5340	5340	5340	1
526	20231205	112200	7919580	5350	5350	5350	5350	0
527	20231205	112100	7919580	5350	5340	5350	5340	102
528	20231205	112000	7374880	5340	5340	5340	5340	0
529	20231205	111900	7374880	5340	5340	5340	5340	0
530	20231205	111800	7374880	5340	5340	5340	5340	0
531	20231205	111700	7374880	5340	5340	5340	5340	0
532	20231205	111600	7374880	5340	5340	5340	5340	0
533	20231205	111500	7374880	5340	5340	5340	5340	0
534	20231205	111400	7374880	5340	5340	5340	5340	0
535	20231205	111300	7374880	5340	5340	5340	5340	40
536	20231205	111200	7161280	5340	5340	5340	5340	0
537	20231205	111100	7161280	5340	5340	5340	5340	0
538	20231205	111000	7161280	5340	5340	5340	5340	0
539	20231205	110900	7161280	5340	5340	5340	5340	0
540	20231205	110800	7161280	5340	5340	5340	5340	0
541	20231205	110700	7161280	5340	5340	5340	5340	0
542	20231205	110600	7161280	5340	5340	5340	5340	0
543	20231205	110500	7161280	5340	5340	5340	5340	0
544	20231205	110400	7161280	5340	5340	5340	5340	0
545	20231205	110300	7161280	5340	5340	5340	5340	0
546	20231205	110200	7161280	5340	5340	5340	5340	0
547	20231205	110100	7161280	5340	5340	5340	5340	0
548	20231205	110000	7161280	5340	5340	5340	5340	0
549	20231205	105900	7161280	5340	5340	5340	5340	0
550	20231205	105800	7161280	5340	5340	5340	5340	50
551	20231205	105700	6894280	5330	5330	5330	5330	0
552	20231205	105600	6894280	5330	5330	5330	5330	0
553	20231205	105500	6894280	5330	5330	5330	5330	0
554	20231205	105400	6894280	5330	5330	5330	5330	0
555	20231205	105300	6894280	5330	5330	5330	5330	0
556	20231205	105200	6894280	5330	5330	5330	5330	0
557	20231205	105100	6894280	5330	5330	5330	5330	0
558	20231205	105000	6894280	5330	5330	5330	5330	0
559	20231205	104900	6894280	5330	5330	5330	5330	3
560	20231205	104800	6878290	5330	5340	5340	5330	71
561	20231205	104700	6499450	5340	5340	5340	5340	0
562	20231205	104600	6499450	5340	5340	5340	5340	0
563	20231205	104500	6499450	5340	5340	5340	5340	2
564	20231205	104400	6488770	5340	5340	5340	5340	0
565	20231205	104300	6488770	5340	5340	5340	5340	1
566	20231205	104200	6483430	5340	5340	5340	5340	1
567	20231205	104100	6478090	5350	5350	5350	5350	0
568	20231205	104000	6478090	5350	5350	5350	5350	159
569	20231205	103900	5627440	5350	5350	5350	5350	40
570	20231205	103800	5413440	5350	5340	5350	5340	2
571	20231205	103700	5402750	5370	5370	5370	5370	0
572	20231205	103600	5402750	5370	5370	5370	5370	0
573	20231205	103500	5402750	5370	5370	5370	5370	0
574	20231205	103400	5402750	5370	5370	5370	5370	0
575	20231205	103300	5402750	5370	5370	5370	5370	0
576	20231205	103200	5402750	5370	5370	5370	5370	0
577	20231205	103100	5402750	5370	5370	5370	5370	0
578	20231205	103000	5402750	5370	5340	5370	5340	142
579	20231205	102900	4644220	5370	5370	5370	5370	0
580	20231205	102800	4644220	5370	5370	5370	5370	0
581	20231205	102700	4644220	5370	5370	5370	5370	0
582	20231205	102600	4644220	5370	5370	5370	5370	0
583	20231205	102500	4644220	5370	5350	5370	5350	100
584	20231205	102400	4107240	5370	5350	5370	5350	2
585	20231205	102300	4096520	5330	5330	5330	5330	0
586	20231205	102200	4096520	5330	5330	5330	5330	0
587	20231205	102100	4096520	5330	5330	5330	5330	0
588	20231205	102000	4096520	5330	5330	5330	5330	0
589	20231205	101900	4096520	5330	5330	5330	5330	0
590	20231205	101800	4096520	5330	5330	5330	5330	10
591	20231205	101700	4043220	5370	5370	5370	5370	0
592	20231205	101600	4043220	5370	5370	5370	5370	0
593	20231205	101500	4043220	5370	5370	5370	5370	0
594	20231205	101400	4043220	5370	5370	5370	5370	0
595	20231205	101300	4043220	5370	5350	5370	5350	2
596	20231205	101200	4032500	5340	5340	5340	5340	0
597	20231205	101100	4032500	5340	5340	5340	5340	0
598	20231205	101000	4032500	5340	5340	5340	5340	0
599	20231205	100900	4032500	5340	5340	5340	5340	0
600	20231205	100800	4032500	5340	5340	5340	5340	0
601	20231205	100700	4032500	5340	5340	5340	5340	0
602	20231205	100600	4032500	5340	5340	5340	5340	0
603	20231205	100500	4032500	5340	5340	5340	5340	0
604	20231205	100400	4032500	5340	5340	5340	5340	0
605	20231205	100300	4032500	5340	5340	5340	5340	0
606	20231205	100200	4032500	5340	5340	5340	5340	0
607	20231205	100100	4032500	5340	5340	5340	5340	0
608	20231205	100000	4032500	5340	5340	5340	5340	0
609	20231205	095900	4032500	5340	5340	5340	5340	0
610	20231205	095800	4032500	5340	5340	5340	5340	0
611	20231205	095700	4032500	5340	5340	5340	5340	0
612	20231205	095600	4032500	5340	5340	5340	5340	0
613	20231205	095500	4032500	5340	5340	5340	5340	0
614	20231205	095400	4032500	5340	5340	5340	5340	0
615	20231205	095300	4032500	5340	5340	5340	5340	0
616	20231205	095200	4032500	5340	5340	5340	5340	0
617	20231205	095100	4032500	5340	5350	5350	5340	15
618	20231205	095000	3952360	5350	5350	5350	5350	200
619	20231205	094900	2882360	5350	5360	5360	5350	100
620	20231205	094800	2347330	5370	5370	5370	5370	0
621	20231205	094700	2347330	5370	5370	5370	5370	0
622	20231205	094600	2347330	5370	5370	5370	5370	0
623	20231205	094500	2347330	5370	5370	5370	5370	0
624	20231205	094400	2347330	5370	5370	5370	5370	0
625	20231205	094300	2347330	5370	5370	5370	5370	0
626	20231205	094200	2347330	5370	5370	5370	5370	0
627	20231205	094100	2347330	5370	5370	5370	5370	0
628	20231205	094000	2347330	5370	5370	5370	5370	2
629	20231205	093900	2336590	5370	5370	5370	5370	0
630	20231205	093800	2336590	5370	5370	5370	5370	0
631	20231205	093700	2336590	5370	5370	5370	5370	0
632	20231205	093600	2336590	5370	5370	5370	5370	1
633	20231205	093500	2331220	5360	5360	5360	5360	0
634	20231205	093400	2331220	5360	5360	5360	5360	0
635	20231205	093300	2331220	5360	5360	5360	5360	0
636	20231205	093200	2331220	5360	5360	5360	5360	2
637	20231205	093100	2320500	5370	5360	5370	5360	4
638	20231205	093000	2299040	5340	5340	5340	5340	0
639	20231205	092900	2299040	5340	5340	5340	5340	1
640	20231205	092800	2293700	5330	5330	5330	5330	0
641	20231205	092700	2293700	5330	5330	5330	5330	0
642	20231205	092600	2293700	5330	5330	5330	5330	41
643	20231205	092500	2075170	5330	5330	5330	5330	5
644	20231205	092400	2048520	5330	5330	5330	5330	0
645	20231205	092300	2048520	5330	5330	5330	5330	5
646	20231205	092200	2021870	5330	5330	5330	5330	0
647	20231205	092100	2021870	5330	5330	5330	5330	42
648	20231205	092000	1798010	5310	5310	5310	5310	0
649	20231205	091900	1798010	5310	5310	5310	5310	0
650	20231205	091800	1798010	5310	5310	5310	5310	0
651	20231205	091700	1798010	5310	5310	5310	5310	0
652	20231205	091600	1798010	5310	5310	5310	5310	0
653	20231205	091500	1798010	5310	5330	5330	5310	46
654	20231205	091400	1553310	5330	5330	5330	5330	0
655	20231205	091300	1553310	5330	5330	5330	5330	0
656	20231205	091200	1553310	5330	5330	5330	5330	0
657	20231205	091100	1553310	5330	5330	5330	5330	0
658	20231205	091000	1553310	5330	5340	5340	5330	100
659	20231205	090900	1020300	5370	5370	5370	5370	0
660	20231205	090800	1020300	5370	5370	5370	5370	0
661	20231205	090700	1020300	5370	5370	5370	5370	0
662	20231205	090600	1020300	5370	5370	5370	5370	0
663	20231205	090500	1020300	5370	5370	5370	5370	0
664	20231205	090400	1020300	5370	5370	5370	5370	0
665	20231205	090300	1020300	5370	5370	5370	5370	6
666	20231205	090200	988080	5370	5370	5370	5370	0
667	20231205	090100	988080	5370	5370	5370	5370	0
668	20231205	090000	988080	5370	5370	5370	5370	184